Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 3,100.00 | 3,120.00 | 3,100.00 | 3,120.00 | 3,120.00 | 475,000 |
Jun 27, 2024 | 3,110.00 | 3,110.00 | 3,100.00 | 3,100.00 | 3,100.00 | 2,620,800 |
Jun 26, 2024 | 3,100.00 | 3,120.00 | 3,090.00 | 3,120.00 | 3,120.00 | 328,000 |
Jun 25, 2024 | 3,090.00 | 3,120.00 | 3,090.00 | 3,100.00 | 3,100.00 | 1,040,200 |
Jun 24, 2024 | 3,120.00 | 3,120.00 | 3,100.00 | 3,100.00 | 3,100.00 | 1,556,500 |
Jun 21, 2024 | 3,120.00 | 3,130.00 | 3,120.00 | 3,130.00 | 3,130.00 | 89,800 |
Jun 20, 2024 | 3,130.00 | 3,150.00 | 3,110.00 | 3,120.00 | 3,120.00 | 1,697,100 |
Jun 19, 2024 | 3,120.00 | 3,120.00 | 3,110.00 | 3,120.00 | 3,120.00 | 114,500 |
Jun 14, 2024 | 3,120.00 | 3,130.00 | 3,120.00 | 3,130.00 | 3,130.00 | 498,900 |
Jun 13, 2024 | 3,140.00 | 3,140.00 | 3,120.00 | 3,120.00 | 3,120.00 | 73,300 |
Jun 12, 2024 | 3,130.00 | 3,140.00 | 3,120.00 | 3,120.00 | 3,120.00 | 390,400 |
Jun 11, 2024 | 3,140.00 | 3,140.00 | 3,130.00 | 3,130.00 | 3,130.00 | 130,400 |
Jun 10, 2024 | 3,150.00 | 3,150.00 | 3,130.00 | 3,140.00 | 3,140.00 | 110,900 |
Jun 07, 2024 | 3,130.00 | 3,140.00 | 3,120.00 | 3,140.00 | 3,140.00 | 886,200 |
Jun 06, 2024 | 3,140.00 | 3,140.00 | 3,120.00 | 3,130.00 | 3,130.00 | 152,500 |
Jun 05, 2024 | 3,140.00 | 3,140.00 | 3,120.00 | 3,140.00 | 3,140.00 | 911,800 |
Jun 04, 2024 | 3,130.00 | 3,140.00 | 3,120.00 | 3,140.00 | 3,140.00 | 551,000 |
Jun 03, 2024 | 3,120.00 | 3,170.00 | 3,110.00 | 3,120.00 | 3,120.00 | 770,900 |
May 31, 2024 | 3,130.00 | 3,140.00 | 3,120.00 | 3,120.00 | 3,120.00 | 1,300,400 |
May 30, 2024 | 3,140.00 | 3,150.00 | 3,120.00 | 3,130.00 | 3,130.00 | 3,385,500 |
May 29, 2024 | 3,160.00 | 3,160.00 | 3,140.00 | 3,140.00 | 3,140.00 | 2,623,100 |
May 28, 2024 | 3,150.00 | 3,160.00 | 3,140.00 | 3,160.00 | 3,160.00 | 580,300 |
May 27, 2024 | 3,160.00 | 3,160.00 | 3,140.00 | 3,150.00 | 3,150.00 | 1,240,200 |
May 22, 2024 | 3,160.00 | 3,160.00 | 3,140.00 | 3,150.00 | 3,150.00 | 1,337,400 |
May 21, 2024 | 3,150.00 | 3,170.00 | 3,150.00 | 3,150.00 | 3,150.00 | 899,600 |
May 20, 2024 | 3,160.00 | 3,170.00 | 3,150.00 | 3,160.00 | 3,160.00 | 1,819,000 |
May 17, 2024 | 3,160.00 | 3,180.00 | 3,160.00 | 3,170.00 | 3,170.00 | 445,500 |
May 16, 2024 | 3,170.00 | 3,180.00 | 3,160.00 | 3,170.00 | 3,170.00 | 1,262,600 |
May 15, 2024 | 3,160.00 | 3,170.00 | 3,160.00 | 3,170.00 | 3,170.00 | 234,900 |
May 14, 2024 | 3,160.00 | 3,170.00 | 3,160.00 | 3,170.00 | 3,170.00 | 454,900 |
May 13, 2024 | 3,160.00 | 3,170.00 | 3,150.00 | 3,170.00 | 3,170.00 | 854,200 |
May 08, 2024 | 3,160.00 | 3,160.00 | 3,150.00 | 3,160.00 | 3,160.00 | 317,300 |
May 07, 2024 | 3,160.00 | 3,180.00 | 3,150.00 | 3,160.00 | 3,160.00 | 592,400 |
May 06, 2024 | 3,160.00 | 3,170.00 | 3,150.00 | 3,150.00 | 3,150.00 | 763,700 |
May 03, 2024 | 3,170.00 | 3,180.00 | 3,150.00 | 3,170.00 | 3,170.00 | 370,300 |
May 02, 2024 | 3,170.00 | 3,170.00 | 3,150.00 | 3,160.00 | 3,160.00 | 3,885,200 |
Apr 30, 2024 | 3,170.00 | 3,180.00 | 3,160.00 | 3,160.00 | 3,160.00 | 1,614,300 |
Apr 29, 2024 | 3,170.00 | 3,180.00 | 3,170.00 | 3,180.00 | 3,180.00 | 747,500 |
Apr 26, 2024 | 3,160.00 | 3,180.00 | 3,150.00 | 3,170.00 | 3,170.00 | 4,212,300 |
Apr 25, 2024 | 3,170.00 | 3,210.00 | 3,160.00 | 3,180.00 | 3,180.00 | 2,370,900 |
Apr 24, 2024 | 3,160.00 | 3,180.00 | 3,140.00 | 3,170.00 | 3,170.00 | 2,845,600 |
Apr 23, 2024 | 3,180.00 | 3,190.00 | 3,140.00 | 3,150.00 | 3,150.00 | 10,190,800 |
Apr 22, 2024 | 3,200.00 | 3,200.00 | 3,170.00 | 3,180.00 | 3,180.00 | 3,610,600 |
Apr 19, 2024 | 3,200.00 | 3,200.00 | 3,180.00 | 3,190.00 | 3,190.00 | 2,915,800 |
Apr 18, 2024 | 3,190.00 | 3,200.00 | 3,180.00 | 3,200.00 | 3,200.00 | 306,900 |
Apr 17, 2024 | 3,190.00 | 3,200.00 | 3,180.00 | 3,190.00 | 3,190.00 | 1,050,200 |
Apr 16, 2024 | 3,210.00 | 3,210.00 | 3,180.00 | 3,190.00 | 3,190.00 | 7,309,500 |
Apr 05, 2024 | 3,190.00 | 3,210.00 | 3,190.00 | 3,210.00 | 3,210.00 | 914,400 |
Apr 04, 2024 | 3,200.00 | 3,200.00 | 3,180.00 | 3,190.00 | 3,190.00 | 707,000 |
Apr 03, 2024 | 3,200.00 | 3,200.00 | 3,170.00 | 3,170.00 | 3,170.00 | 3,601,000 |
Apr 02, 2024 | 3,180.00 | 3,190.00 | 3,170.00 | 3,190.00 | 3,190.00 | 990,100 |
Apr 01, 2024 | 3,200.00 | 3,200.00 | 3,170.00 | 3,190.00 | 3,190.00 | 617,200 |
Mar 28, 2024 | 3,190.00 | 3,200.00 | 3,170.00 | 3,180.00 | 3,180.00 | 1,880,500 |
Mar 27, 2024 | 3,190.00 | 3,200.00 | 3,190.00 | 3,200.00 | 3,200.00 | 221,300 |
Mar 26, 2024 | 3,210.00 | 3,210.00 | 3,190.00 | 3,200.00 | 3,200.00 | 558,700 |
Mar 25, 2024 | 3,210.00 | 3,210.00 | 3,190.00 | 3,190.00 | 3,190.00 | 898,100 |
Mar 22, 2024 | 3,180.00 | 3,210.00 | 3,180.00 | 3,200.00 | 3,200.00 | 1,024,300 |
Mar 21, 2024 | 3,180.00 | 3,190.00 | 3,180.00 | 3,180.00 | 3,180.00 | 1,286,700 |
Mar 20, 2024 | 3,190.00 | 3,190.00 | 3,180.00 | 3,190.00 | 3,190.00 | 1,142,300 |
Mar 19, 2024 | 3,190.00 | 3,200.00 | 3,170.00 | 3,200.00 | 3,200.00 | 4,126,500 |
Mar 18, 2024 | 3,190.00 | 3,200.00 | 3,180.00 | 3,200.00 | 3,200.00 | 5,253,800 |
Mar 15, 2024 | 3,200.00 | 3,200.00 | 3,180.00 | 3,190.00 | 3,190.00 | 7,096,800 |
Mar 14, 2024 | 3,200.00 | 3,210.00 | 3,150.00 | 3,190.00 | 3,190.00 | 12,295,200 |
Mar 13, 2024 | 3,120.00 | 3,220.00 | 3,100.00 | 3,190.00 | 3,190.00 | 14,453,300 |
Mar 08, 2024 | 3,100.00 | 3,120.00 | 3,080.00 | 3,120.00 | 3,120.00 | 619,600 |
Mar 07, 2024 | 3,080.00 | 3,100.00 | 3,070.00 | 3,100.00 | 3,100.00 | 275,800 |
Mar 06, 2024 | 3,070.00 | 3,090.00 | 3,060.00 | 3,090.00 | 3,090.00 | 1,069,900 |
Mar 05, 2024 | 3,070.00 | 3,090.00 | 3,060.00 | 3,070.00 | 3,070.00 | 231,500 |
Mar 04, 2024 | 3,070.00 | 3,090.00 | 3,050.00 | 3,070.00 | 3,070.00 | 1,573,200 |
Mar 01, 2024 | 3,070.00 | 3,080.00 | 3,060.00 | 3,060.00 | 3,060.00 | 562,000 |
Feb 29, 2024 | 3,060.00 | 3,080.00 | 3,030.00 | 3,070.00 | 3,070.00 | 552,200 |
Feb 28, 2024 | 2,990.00 | 3,080.00 | 2,990.00 | 3,060.00 | 3,060.00 | 533,700 |
Feb 27, 2024 | 3,100.00 | 3,100.00 | 3,060.00 | 3,060.00 | 3,060.00 | 1,396,500 |
Feb 26, 2024 | 3,120.00 | 3,120.00 | 3,060.00 | 3,100.00 | 3,100.00 | 1,086,400 |
Feb 23, 2024 | 3,070.00 | 3,110.00 | 3,070.00 | 3,110.00 | 3,110.00 | 187,500 |
Feb 22, 2024 | 3,080.00 | 3,120.00 | 3,050.00 | 3,070.00 | 3,070.00 | 1,857,000 |
Feb 21, 2024 | 3,060.00 | 3,130.00 | 3,060.00 | 3,100.00 | 3,100.00 | 1,441,200 |
Feb 20, 2024 | 3,120.00 | 3,130.00 | 3,100.00 | 3,130.00 | 3,130.00 | 742,800 |
Feb 19, 2024 | 3,140.00 | 3,140.00 | 3,110.00 | 3,120.00 | 3,120.00 | 1,331,100 |
Feb 16, 2024 | 3,140.00 | 3,140.00 | 3,110.00 | 3,120.00 | 3,120.00 | 1,905,400 |
Feb 15, 2024 | 3,160.00 | 3,170.00 | 3,120.00 | 3,120.00 | 3,120.00 | 2,367,600 |
Feb 13, 2024 | 3,180.00 | 3,180.00 | 3,120.00 | 3,150.00 | 3,150.00 | 4,203,900 |
Feb 12, 2024 | 3,130.00 | 3,140.00 | 3,110.00 | 3,140.00 | 3,140.00 | 3,455,400 |
Feb 07, 2024 | 3,150.00 | 3,160.00 | 3,110.00 | 3,130.00 | 3,130.00 | 2,540,100 |
Feb 06, 2024 | 3,140.00 | 3,150.00 | 3,130.00 | 3,150.00 | 3,150.00 | 953,700 |
Feb 05, 2024 | 3,150.00 | 3,150.00 | 3,130.00 | 3,130.00 | 3,130.00 | 1,115,800 |
Feb 02, 2024 | 3,140.00 | 3,150.00 | 3,120.00 | 3,140.00 | 3,140.00 | 774,700 |
Feb 01, 2024 | 3,120.00 | 3,140.00 | 3,120.00 | 3,140.00 | 3,140.00 | 722,500 |
Jan 31, 2024 | 3,130.00 | 3,130.00 | 3,120.00 | 3,120.00 | 3,120.00 | 34,900 |
Jan 30, 2024 | 3,100.00 | 3,130.00 | 3,100.00 | 3,130.00 | 3,130.00 | 784,200 |
Jan 29, 2024 | 3,110.00 | 3,110.00 | 3,090.00 | 3,100.00 | 3,100.00 | 557,300 |
Jan 26, 2024 | 3,090.00 | 3,110.00 | 3,080.00 | 3,100.00 | 3,100.00 | 323,400 |
Jan 25, 2024 | 3,100.00 | 3,120.00 | 3,070.00 | 3,090.00 | 3,090.00 | 3,250,300 |
Jan 24, 2024 | 3,140.00 | 3,140.00 | 3,090.00 | 3,110.00 | 3,110.00 | 2,426,800 |
Jan 23, 2024 | 3,120.00 | 3,160.00 | 3,100.00 | 3,140.00 | 3,140.00 | 3,869,200 |
Jan 22, 2024 | 3,120.00 | 3,190.00 | 3,090.00 | 3,130.00 | 3,130.00 | 3,835,500 |
Jan 19, 2024 | 3,110.00 | 3,110.00 | 3,090.00 | 3,100.00 | 3,100.00 | 1,110,900 |
Jan 18, 2024 | 3,110.00 | 3,110.00 | 3,090.00 | 3,110.00 | 3,110.00 | 1,598,800 |
Jan 17, 2024 | 3,110.00 | 3,120.00 | 3,070.00 | 3,120.00 | 3,120.00 | 2,459,900 |
Jan 16, 2024 | 3,110.00 | 3,140.00 | 3,080.00 | 3,110.00 | 3,110.00 | 500,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |